| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΤΗΛΕΤΥΠΟΣ Α.Ε. (ΤΗΛΕΤ)
0,0600 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/5/2000 | 15,8300 | 1,54% | 15,5900 | 16,3600 | 15,5900 | 218.715 | ,00 |
| 11/5/2000 | 15,5900 | 1,63% | 14,9700 | 16,3200 | 14,9700 | 131.062 | ,00 |
| 10/5/2000 | 15,3400 | 1,99% | 15,0400 | 15,4800 | 14,6800 | 59.313 | ,00 |
| 09/5/2000 | 15,0400 | -0,99% | 14,9300 | 15,3900 | 14,8900 | 53.113 | ,00 |
| 08/5/2000 | 15,1900 | 0,53% | 15,1700 | 15,7700 | 15,1000 | 166.507 | ,00 |
| 05/5/2000 | 15,1100 | 4,28% | 14,3200 | 15,2800 | 14,3200 | 66.473 | ,00 |
| 04/5/2000 | 14,4900 | -0,69% | 14,5900 | 14,5900 | 14,1200 | 37.034 | ,00 |
| 03/5/2000 | 14,5900 | -2,54% | 14,8100 | 15,1200 | 14,5200 | 95.450 | ,00 |
| 02/5/2000 | 14,9700 | 5,42% | 14,4800 | 15,1400 | 14,1300 | 57.960 | ,00 |
| 27/4/2000 | 14,2000 | 4,80% | 13,3500 | 14,2600 | 13,1100 | 62.021 | ,00 |
| 26/4/2000 | 13,5500 | -4,04% | 14,4400 | 14,4400 | 12,7100 | 143.376 | ,00 |
| 25/4/2000 | 14,1200 | -3,68% | 14,0800 | 14,5400 | 13,8600 | 164.679 | ,00 |
| 24/4/2000 | 14,6600 | -3,74% | 15,4100 | 15,4100 | 14,5200 | 64.780 | ,00 |
| 21/4/2000 | 15,2300 | 4,67% | 14,7500 | 15,6300 | 14,5200 | 293.866 | ,00 |
| 20/4/2000 | 14,5500 | -2,02% | 14,3400 | 15,3300 | 14,3200 | 259.151 | ,00 |
| 19/4/2000 | 14,8500 | 8,39% | 13,7000 | 15,0400 | 13,3500 | 150.422 | ,00 |
| 18/4/2000 | 13,7000 | -7,37% | 15,5100 | 15,5900 | 13,4200 | 254.234 | ,00 |
| 17/4/2000 | 14,7900 | -9,93% | 14,7800 | 15,5400 | 14,7800 | 189.328 | ,00 |
| 14/4/2000 | 16,4200 | -5,69% | 16,2400 | 16,9900 | 15,9200 | 141.469 | ,00 |
| 13/4/2000 | 17,4100 | -2,19% | 17,6100 | 17,7200 | 17,1400 | 103.224 | ,00 |
| 12/4/2000 | 17,8000 | -2,63% | 17,9800 | 18,1800 | 17,6700 | 67.013 | ,00 |
| 11/4/2000 | 18,2800 | -1,19% | 17,9900 | 18,5400 | 17,9600 | 63.452 | ,00 |
| 10/4/2000 | 18,5000 | 1,20% | 18,6900 | 19,3400 | 17,7200 | 176.262 | ,00 |
| 07/4/2000 | 18,2800 | 5,30% | 17,3600 | 18,4500 | 17,3600 | 143.409 | ,00 |
| 06/4/2000 | 17,3600 | 0,17% | 17,3300 | 17,4500 | 17,1000 | 72.037 | ,00 |
| 05/4/2000 | 17,3300 | -1,03% | 17,1800 | 17,8100 | 17,0800 | 93.344 | ,00 |
| 04/4/2000 | 17,5100 | -1,85% | 17,5500 | 17,7400 | 17,3600 | 89.255 | ,00 |
| 03/4/2000 | 17,8400 | -3,98% | 18,2300 | 18,5800 | 17,6200 | 77.429 | ,00 |
| 31/3/2000 | 18,5800 | -1,90% | 18,9400 | 18,9400 | 18,1200 | 63.356 | ,00 |
| 30/3/2000 | 18,9400 | -1,87% | 19,4100 | 19,7300 | 18,6000 | 177.478 | ,00 |
| 29/3/2000 | 19,3000 | 5,99% | 18,8300 | 19,4100 | 17,8500 | 171.571 | ,00 |
| 28/3/2000 | 18,2100 | -0,38% | 17,8800 | 18,7900 | 17,2100 | 134.367 | ,00 |
| 27/3/2000 | 18,2800 | -2,92% | 19,0300 | 19,0300 | 17,9100 | 65.047 | ,00 |
| 24/3/2000 | 18,8300 | -0,11% | 18,9300 | 19,3000 | 18,3000 | 89.343 | ,00 |
| 23/3/2000 | 18,8500 | -3,33% | 19,0500 | 19,1800 | 18,4500 | 104.771 | ,00 |
| 22/3/2000 | 19,5000 | 0,67% | 18,8300 | 20,0000 | 18,8300 | 170.292 | ,00 |
| 21/3/2000 | 19,3700 | -3,30% | 20,0700 | 20,0700 | 19,0700 | 93.135 | ,00 |
| 20/3/2000 | 20,0300 | -2,77% | 20,5100 | 20,6300 | 19,9500 | 136.969 | ,00 |
| 17/3/2000 | 20,6000 | 1,73% | 20,7500 | 21,3600 | 20,4300 | 361.608 | ,00 |
| 16/3/2000 | 20,2500 | 6,36% | 19,7800 | 20,5700 | 19,4100 | 257.696 | ,00 |
| 15/3/2000 | 19,0400 | 1,98% | 17,7400 | 19,6100 | 17,1100 | 259.734 | ,00 |
| 14/3/2000 | 18,6700 | -9,02% | 20,5100 | 20,5200 | 18,4700 | 138.058 | ,00 |
| 10/3/2000 | 20,5200 | -1,87% | 20,6500 | 21,5800 | 20,0700 | 129.345 | ,00 |
| 09/3/2000 | 20,9100 | -2,65% | 22,4200 | 22,4200 | 20,1700 | 184.046 | ,00 |
| 08/3/2000 | 21,4800 | -0,46% | 21,2600 | 22,0300 | 19,9200 | 370.519 | ,00 |
| 07/3/2000 | 21,5800 | -4,51% | 22,2200 | 22,9700 | 21,2000 | 347.360 | ,00 |
| 06/3/2000 | 22,6000 | 5,02% | 21,8400 | 23,5200 | 21,4300 | 432.812 | ,00 |
| 03/3/2000 | 21,5200 | -0,69% | 21,8000 | 22,0900 | 20,7100 | 173.206 | ,00 |
| 02/3/2000 | 21,6700 | 2,80% | 21,1200 | 22,0900 | 21,1200 | 239.878 | ,00 |
| 01/3/2000 | 21,0800 | 5,45% | 20,5800 | 21,9600 | 20,0200 | 166.932 | ,00 |
| 29/2/2000 | 19,9900 | 0,76% | 19,4900 | 20,2900 | 19,4900 | 123.849 | ,00 |
| 28/2/2000 | 19,8400 | -2,51% | 19,7800 | 20,3500 | 19,4100 | 141.406 | ,00 |
| 25/2/2000 | 20,3500 | -0,68% | 20,3900 | 20,8500 | 20,2000 | 122.691 | ,00 |
| 24/2/2000 | 20,4900 | 5,02% | 19,6600 | 20,6800 | 19,5400 | 98.719 | ,00 |
| 23/2/2000 | 19,5100 | -0,36% | 19,4900 | 19,7800 | 19,1800 | 147.049 | ,00 |
| 22/2/2000 | 19,5800 | -0,81% | 19,7400 | 19,9500 | 19,4100 | 78.363 | ,00 |
| 21/2/2000 | 19,7400 | -1,25% | 19,4400 | 20,1000 | 19,4400 | 58.816 | ,00 |
| 18/2/2000 | 19,9900 | 0,60% | 19,6600 | 20,4100 | 19,6600 | 120.635 | ,00 |
| 17/2/2000 | 19,8700 | -3,73% | 20,4900 | 20,5800 | 19,7800 | 101.428 | ,00 |
| 16/2/2000 | 20,6400 | -2,46% | 21,0300 | 21,2500 | 20,5100 | 97.467 | ,00 |
| 15/2/2000 | 21,1600 | -0,84% | 21,1400 | 21,9400 | 21,1200 | 116.888 | ,00 |
| 14/2/2000 | 21,3400 | -2,20% | 21,5800 | 21,8200 | 21,2600 | 50.367 | ,00 |
| 11/2/2000 | 21,8200 | -0,73% | 22,3100 | 22,3100 | 21,6300 | 97.793 | ,00 |
| 10/2/2000 | 21,9800 | -0,68% | 21,4500 | 22,5400 | 21,4300 | 184.645 | ,00 |
| 09/2/2000 | 22,1300 | -0,63% | 22,2300 | 23,0400 | 21,8700 | 269.884 | ,00 |
| 08/2/2000 | 22,2700 | -0,71% | 22,2100 | 22,5700 | 21,9200 | 146.756 | ,00 |
| 07/2/2000 | 22,4300 | -0,36% | 22,7600 | 23,0100 | 21,9900 | 203.278 | ,00 |
| 04/2/2000 | 22,5100 | 0,49% | 22,1600 | 23,3000 | 21,9400 | 225.390 | ,00 |
| 03/2/2000 | 22,4000 | 0,76% | 22,3100 | 22,8200 | 22,2100 | 221.333 | ,00 |
| 02/2/2000 | 22,2300 | 3,78% | 21,6000 | 22,5700 | 21,0000 | 475.026 | ,00 |
| 01/2/2000 | 21,4200 | 3,08% | 20,8700 | 21,6000 | 20,8700 | 171.718 | ,00 |
| 31/1/2000 | 20,7800 | -3,44% | 21,2600 | 21,6700 | 20,5800 | 116.994 | ,00 |
| 28/1/2000 | 21,5200 | 3,16% | 21,3400 | 22,0900 | 21,1200 | 272.648 | ,00 |
| 27/1/2000 | 20,8600 | 4,40% | 19,9200 | 21,3100 | 19,4100 | 267.553 | ,00 |
| 26/1/2000 | 19,9800 | -4,03% | 21,0300 | 21,2300 | 19,7800 | 232.458 | ,00 |
| 25/1/2000 | 20,8200 | -3,07% | 20,6900 | 21,5800 | 20,3900 | 171.316 | ,00 |
| 24/1/2000 | 21,4800 | -1,15% | 22,0900 | 22,2800 | 21,3600 | 170.338 | ,00 |
| 21/1/2000 | 21,7300 | -1,00% | 21,9600 | 22,5300 | 21,6300 | 363.093 | ,00 |
| 20/1/2000 | 21,9500 | -0,50% | 22,0900 | 22,9100 | 21,6300 | 539.980 | ,00 |
| 19/1/2000 | 22,0600 | 0,82% | 21,2300 | 23,0400 | 21,2300 | 697.535 | ,00 |
| 18/1/2000 | 21,8800 | 6,63% | 20,4100 | 22,1600 | 20,3900 | 934.998 | ,00 |
| 17/1/2000 | 20,5200 | 6,10% | 20,5600 | 20,8900 | 19,6600 | 444.227 | ,00 |
| 14/1/2000 | 19,3400 | 1,15% | 18,4500 | 19,5400 | 18,4500 | 171.632 | ,00 |
| 13/1/2000 | 19,1200 | -0,47% | 19,4100 | 19,5400 | 18,9300 | 201.563 | ,00 |
| 12/1/2000 | 19,2100 | 2,62% | 18,6900 | 19,5400 | 18,2000 | 170.389 | ,00 |
| 11/1/2000 | 18,7200 | -0,16% | 18,6100 | 19,6100 | 18,1000 | 422.429 | ,00 |
| 10/1/2000 | 18,7500 | -2,24% | 19,4100 | 19,8500 | 18,4700 | 129.228 | ,00 |
| 07/1/2000 | 19,1800 | 0,74% | 19,1500 | 20,0300 | 18,7100 | 132.256 | ,00 |
| 05/1/2000 | 19,0400 | -3,84% | 18,2300 | 19,1900 | 18,2300 | 104.128 | ,00 |
| 04/1/2000 | 19,8000 | -6,21% | 21,1100 | 21,1100 | 19,6700 | 121.599 | ,00 |
| 03/1/2000 | 21,1100 | 7,16% | 20,7100 | 21,2700 | 20,6300 | 490.278 | ,00 |
| 30/12/1999 | 19,7000 | 2,87% | 19,6600 | 20,5800 | 19,4100 | 299.578 | ,00 |
| 29/12/1999 | 19,1500 | 3,51% | 19,1800 | 19,6600 | 18,2000 | 298.652 | ,00 |
| 28/12/1999 | 18,5000 | 6,57% | 17,8700 | 18,7400 | 17,4700 | 390.754 | ,00 |
| 27/12/1999 | 17,3600 | 5,66% | 16,4300 | 17,7300 | 16,4300 | 260.390 | ,00 |
| 24/12/1999 | 16,4300 | -5,63% | 16,5400 | 17,3600 | 16,0300 | 292.404 | ,00 |
| 23/12/1999 | 17,4100 | -2,79% | 18,2000 | 18,4500 | 16,5400 | 179.140 | ,00 |
| 22/12/1999 | 17,9100 | 7,70% | 16,6300 | 17,9500 | 16,6300 | 286.076 | ,00 |
| 21/12/1999 | 16,6300 | -1,83% | 16,7500 | 17,1100 | 16,1700 | 137.196 | ,00 |
| 20/12/1999 | 16,9400 | -4,51% | 18,1400 | 18,4500 | 16,3400 | 200.216 | ,00 |
| 17/12/1999 | 17,7400 | -1,33% | 18,6700 | 18,7000 | 17,0300 | 144.657 | ,00 |
| 16/12/1999 | 17,9800 | -6,65% | 19,5900 | 19,5900 | 17,7300 | 146.542 | ,00 |
| 15/12/1999 | 19,2600 | -0,57% | 19,7800 | 20,1700 | 18,9300 | 625.179 | ,00 |
| 14/12/1999 | 19,3700 | 1,36% | 20,0000 | 20,0200 | 18,9800 | 411.517 | ,00 |
| 13/12/1999 | 19,1100 | 6,40% | 19,0300 | 19,4000 | 18,4500 | 409.215 | ,00 |
| 10/12/1999 | 17,9600 | 0,11% | 17,9400 | 18,4500 | 17,7200 | 121.778 | ,00 |
| 09/12/1999 | 17,9400 | -1,86% | 18,3200 | 18,9300 | 17,2900 | 81.271 | ,00 |
| 08/12/1999 | 18,2800 | -1,03% | 17,8400 | 19,4000 | 17,0400 | 133.927 | ,00 |
| 07/12/1999 | 18,4700 | -4,60% | 19,0500 | 19,3000 | 18,2300 | 81.928 | ,00 |
| 06/12/1999 | 19,3600 | -1,38% | 19,2300 | 20,0700 | 18,9300 | 94.133 | ,00 |
| 03/12/1999 | 19,6300 | -2,87% | 20,3100 | 20,3600 | 19,6300 | 61.507 | ,00 |
| 02/12/1999 | 20,2100 | -4,31% | 20,6500 | 21,3400 | 19,9000 | 70.639 | ,00 |
| 01/12/1999 | 21,1200 | -2,22% | 20,9300 | 21,6000 | 20,6400 | 74.267 | ,00 |
| 30/11/1999 | 21,6000 | -1,01% | 21,8400 | 21,8400 | 20,8700 | 110.279 | ,00 |
| 29/11/1999 | 21,8200 | 2,06% | 22,0300 | 22,0300 | 21,0400 | 105.846 | ,00 |
| 26/11/1999 | 21,3800 | 3,64% | 20,1200 | 22,0600 | 20,1200 | 212.736 | ,00 |
| 25/11/1999 | 20,6300 | 2,13% | 20,8000 | 20,8000 | 19,0400 | 139.009 | ,00 |
| 24/11/1999 | 20,2000 | -6,13% | 20,6700 | 21,8400 | 19,8100 | 487.679 | ,00 |
| 23/11/1999 | 21,5200 | 5,96% | 20,6100 | 21,9300 | 19,9000 | 262.312 | ,00 |
| 22/11/1999 | 20,3100 | 1,20% | 20,8300 | 21,0000 | 19,7000 | 84.864 | ,00 |
| 19/11/1999 | 20,0700 | 4,59% | 19,8800 | 20,2700 | 19,4100 | 196.508 | ,00 |
| 18/11/1999 | 19,1900 | 0,84% | 19,4000 | 19,6500 | 18,9600 | 103.828 | ,00 |
| 17/11/1999 | 19,0300 | 0,26% | 19,3700 | 19,4400 | 18,7800 | 138.366 | ,00 |
| 16/11/1999 | 18,9800 | -4,14% | 19,6600 | 19,7000 | 18,5000 | 30.878 | ,00 |
| 15/11/1999 | 19,8000 | -1,10% | 20,0200 | 20,3900 | 19,4100 | 83.561 | ,00 |
| 12/11/1999 | 20,0200 | 0,60% | 19,9000 | 20,0200 | 19,2200 | 40.799 | ,00 |
| 11/11/1999 | 19,9000 | -2,74% | 20,6300 | 21,1800 | 19,4300 | 151.809 | ,00 |
| 10/11/1999 | 20,4600 | 6,78% | 19,3700 | 20,6100 | 18,4500 | 210.220 | ,00 |
| 09/11/1999 | 19,1600 | -0,16% | 19,4100 | 19,4100 | 18,7900 | 79.705 | ,00 |
| 08/11/1999 | 19,1900 | 2,02% | 19,5200 | 19,8400 | 18,9700 | 65.602 | ,00 |
| 05/11/1999 | 18,8100 | 0,75% | 19,0300 | 19,4100 | 18,6900 | 74.888 | ,00 |
| 04/11/1999 | 18,6700 | 2,41% | 17,7300 | 19,5400 | 17,7300 | 124.295 | ,00 |
| 03/11/1999 | 18,2300 | -1,19% | 18,3400 | 18,3400 | 17,5200 | 59.754 | ,00 |
| 02/11/1999 | 18,4500 | -2,69% | 18,2800 | 18,5700 | 18,0600 | 59.574 | ,00 |
| 01/11/1999 | 18,9600 | 0,16% | 19,8500 | 19,8500 | 18,2500 | 77.992 | ,00 |
| 29/10/1999 | 18,9300 | -1,30% | 20,1200 | 20,2400 | 18,4600 | 47.394 | ,00 |
| 27/10/1999 | 19,1800 | -4,77% | 19,9200 | 20,3900 | 18,5300 | 157.407 | ,00 |
| 26/10/1999 | 20,1400 | -6,89% | 19,9000 | 21,0700 | 19,9000 | 117.284 | ,00 |
| 25/10/1999 | 21,6300 | 5,67% | 22,1100 | 22,1100 | 20,9000 | 229.080 | ,00 |
| 22/10/1999 | 20,4700 | 1,29% | 20,7800 | 21,1200 | 20,2300 | 465.818 | ,00 |
| 21/10/1999 | 20,2100 | 4,39% | 20,9100 | 20,9100 | 19,8000 | 397.978 | ,00 |
| 20/10/1999 | 19,3600 | 7,98% | 19,3600 | 19,3600 | 18,6100 | 316.092 | ,00 |
| 19/10/1999 | 17,9300 | 1,47% | 18,3500 | 18,3500 | 16,8000 | 397.369 | ,00 |
| 18/10/1999 | 17,6700 | -7,97% | 17,6700 | 18,1100 | 17,6700 | 210.868 | ,00 |
| 15/10/1999 | 19,2000 | 0,52% | 18,8700 | 20,1200 | 18,2000 | 4.200.998 | ,00 |
| 14/10/1999 | 19,1000 | -6,65% | 20,2900 | 20,2900 | 18,8200 | 265.284 | ,00 |
| 13/10/1999 | 20,4600 | 5,30% | 20,9900 | 20,9900 | 19,4500 | 521.279 | ,00 |
| 12/10/1999 | 19,4300 | 8,00% | 19,4300 | 19,4300 | 19,4300 | 78.957 | ,00 |
| 11/10/1999 | 17,9900 | 7,98% | 17,9900 | 17,9900 | 17,9900 | 213.985 | ,00 |
| 08/10/1999 | 16,6600 | 7,97% | 15,4300 | 16,6600 | 14,8400 | 439.625 | ,00 |
| 07/10/1999 | 15,4300 | -0,13% | 15,7600 | 16,0900 | 14,8400 | 230.219 | ,00 |
| 06/10/1999 | 15,4500 | 1,64% | 16,4000 | 16,4000 | 15,3900 | 576.347 | ,00 |
| 05/10/1999 | 15,2000 | 7,65% | 14,4300 | 15,2400 | 14,4300 | 438.668 | ,00 |
| 04/10/1999 | 14,1200 | 5,37% | 13,2500 | 14,2200 | 13,0400 | 141.390 | ,00 |
| 01/10/1999 | 13,4000 | 1,28% | 13,4200 | 13,9900 | 13,0000 | 308.642 | ,00 |
| 30/9/1999 | 13,2300 | 5,17% | 12,5800 | 13,3700 | 12,2100 | 162.960 | ,00 |
| 29/9/1999 | 12,5800 | -0,47% | 13,0800 | 13,2200 | 12,1600 | 119.226 | ,00 |
| 28/9/1999 | 12,6400 | 8,03% | 10,9000 | 12,6400 | 10,9000 | 308.860 | ,00 |
| 27/9/1999 | 11,7000 | -8,02% | 11,8400 | 12,4000 | 11,7000 | 141.448 | ,00 |
| 24/9/1999 | 12,7200 | -8,03% | 12,8400 | 13,2700 | 12,7200 | 218.348 | ,00 |
| 23/9/1999 | 13,8300 | -6,24% | 14,5900 | 14,7400 | 13,5800 | 233.379 | ,00 |
| 22/9/1999 | 14,7500 | -3,34% | 15,2600 | 15,6800 | 14,7500 | 285.564 | ,00 |
| 21/9/1999 | 15,2600 | -6,15% | 15,2700 | 16,0000 | 14,9600 | 281.303 | ,00 |
| 20/9/1999 | 16,2600 | -2,98% | 16,7600 | 17,1000 | 15,4300 | 425.390 | ,00 |
| 17/9/1999 | 16,7600 | 3,08% | 16,7600 | 17,4200 | 16,4400 | 360.376 | ,00 |
| 16/9/1999 | 16,2600 | 2,07% | 16,7600 | 17,1900 | 15,9300 | 427.288 | ,00 |
| 15/9/1999 | 15,9300 | 4,19% | 15,5900 | 16,5200 | 15,2700 | 480.169 | ,00 |
| 14/9/1999 | 15,2900 | -3,04% | 15,9300 | 16,2400 | 15,1100 | 216.129 | ,00 |
| 13/9/1999 | 15,7700 | 2,74% | 16,0200 | 16,5700 | 14,5900 | 415.041 | ,00 |
| 10/9/1999 | 15,3500 | 0,52% | 14,0900 | 15,9100 | 14,0900 | 222.668 | ,00 |
| 07/9/1999 | 15,2700 | 7,16% | 14,6800 | 15,3700 | 14,0500 | 514.857 | ,00 |
| 06/9/1999 | 14,2500 | 6,42% | 13,4500 | 14,4600 | 13,4300 | 259.487 | ,00 |
| 03/9/1999 | 13,3900 | -0,81% | 13,4200 | 13,4200 | 12,8200 | 177.760 | ,00 |
| 02/9/1999 | 13,5000 | -0,59% | 13,5800 | 13,7500 | 13,4200 | 115.472 | ,00 |
| 01/9/1999 | 13,5800 | -1,02% | 13,0200 | 13,7800 | 13,0200 | 179.906 | ,00 |
| 31/8/1999 | 13,7200 | -2,49% | 14,0900 | 14,0900 | 12,9400 | 110.065 | ,00 |
| 30/8/1999 | 14,0700 | 0,64% | 14,0000 | 14,2700 | 13,8600 | 226.320 | ,00 |
| 27/8/1999 | 13,9800 | 8,04% | 12,6100 | 13,9800 | 12,6100 | 327.037 | ,00 |
| 26/8/1999 | 12,9400 | -3,36% | 13,4200 | 13,5800 | 12,4100 | 208.288 | ,00 |
| 25/8/1999 | 13,3900 | -0,07% | 13,4000 | 13,4200 | 12,9300 | 208.810 | ,00 |
| 24/8/1999 | 13,4000 | -3,80% | 13,7500 | 14,0000 | 12,8600 | 256.457 | ,00 |
| 23/8/1999 | 13,9300 | 3,80% | 13,7500 | 14,3200 | 13,6700 | 587.670 | ,00 |
| 20/8/1999 | 13,4200 | 5,34% | 12,8200 | 13,7000 | 12,6700 | 339.662 | ,00 |
| 19/8/1999 | 12,7400 | 1,84% | 12,6600 | 12,8700 | 12,2600 | 406.038 | ,00 |
| 18/8/1999 | 12,5100 | 4,08% | 12,4100 | 12,8200 | 12,0700 | 604.470 | ,00 |
| 17/8/1999 | 12,0200 | 8,00% | 11,1500 | 12,0200 | 10,9200 | 655.030 | ,00 |
| 16/8/1999 | 11,1300 | -0,80% | 11,2700 | 11,3700 | 10,7200 | 245.962 | ,00 |
| 13/8/1999 | 11,2200 | 7,88% | 10,3900 | 11,2400 | 10,3900 | 416.700 | ,00 |
| 12/8/1999 | 10,4000 | -0,29% | 10,4300 | 10,5600 | 10,3500 | 126.254 | ,00 |
| 11/8/1999 | 10,4300 | 0,48% | 10,2700 | 10,5300 | 10,1300 | 147.401 | ,00 |
| 10/8/1999 | 10,3800 | -1,05% | 10,3900 | 10,4800 | 10,2700 | 206.011 | ,00 |
| 09/8/1999 | 10,4900 | -3,67% | 10,8900 | 10,9000 | 10,3100 | 176.049 | ,00 |
| 06/8/1999 | 10,8900 | 5,63% | 10,3900 | 10,8900 | 10,3600 | 236.380 | ,00 |
| 05/8/1999 | 10,3100 | 0,00% | 10,3900 | 10,7000 | 10,2900 | 120.298 | ,00 |
| 04/8/1999 | 10,3100 | 0,29% | 10,2400 | 10,3200 | 10,2100 | 124.300 | ,00 |
| 03/8/1999 | 10,2800 | 0,49% | 10,3900 | 10,3900 | 10,0900 | 103.644 | ,00 |
| 02/8/1999 | 10,2300 | 0,99% | 10,1500 | 10,3900 | 10,0900 | 170.874 | ,00 |
| 30/7/1999 | 10,1300 | -0,78% | 9,7300 | 10,1300 | 9,7300 | 111.021 | ,00 |
| 29/7/1999 | 10,2100 | -1,64% | 10,2200 | 10,3700 | 10,0900 | 115.341 | ,00 |
| 28/7/1999 | 10,3800 | -0,19% | 10,4000 | 10,5600 | 10,2300 | 103.948 | ,00 |
| 27/7/1999 | 10,4000 | -3,79% | 10,5700 | 10,7200 | 10,3300 | 120.053 | ,00 |
| 26/7/1999 | 10,8100 | 0,00% | 10,8900 | 10,8900 | 10,5700 | 199.720 | ,00 |
| 23/7/1999 | 10,8100 | 0,00% | 10,9000 | 10,9000 | 10,5000 | 170.309 | ,00 |
| 22/7/1999 | 10,8100 | 1,50% | 10,9000 | 10,9000 | 10,6500 | 154.625 | ,00 |
| 21/7/1999 | 10,6500 | -0,75% | 10,7300 | 10,7300 | 10,4700 | 213.883 | ,00 |
| 20/7/1999 | 10,7300 | -0,74% | 10,9000 | 10,9000 | 10,6500 | 205.331 | ,00 |
| 19/7/1999 | 10,8100 | -1,46% | 11,0700 | 11,1900 | 10,5600 | 243.034 | ,00 |
| 16/7/1999 | 10,9700 | 1,86% | 11,3900 | 11,4000 | 10,9300 | 416.098 | ,00 |
| 15/7/1999 | 10,7700 | -2,89% | 11,2200 | 11,3900 | 10,6700 | 296.016 | ,00 |
| 14/7/1999 | 11,0900 | 3,36% | 10,8100 | 11,3700 | 10,7900 | 748.528 | ,00 |
| 13/7/1999 | 10,7300 | 2,29% | 10,6300 | 10,9000 | 10,4900 | 519.177 | ,00 |
| 12/7/1999 | 10,4900 | -3,76% | 11,2000 | 11,3000 | 10,4300 | 250.121 | ,00 |
| 09/7/1999 | 10,9000 | 4,91% | 10,5100 | 11,1300 | 10,2700 | 753.196 | ,00 |
| 08/7/1999 | 10,3900 | 0,19% | 10,3900 | 10,5900 | 10,2700 | 142.855 | ,00 |
| 07/7/1999 | 10,3700 | 1,37% | 10,2300 | 10,4800 | 10,2300 | 174.715 | ,00 |
| 06/7/1999 | 10,2300 | 3,54% | 10,0400 | 10,3900 | 9,8900 | 551.212 | ,00 |
| 05/7/1999 | 9,8800 | 4,11% | 9,6200 | 9,8800 | 9,5600 | 204.693 | ,00 |
| 02/7/1999 | 9,4900 | -1,45% | 9,4100 | 9,6400 | 9,2700 | 111.992 | ,00 |
| 01/7/1999 | 9,6300 | 2,56% | 9,6900 | 9,6900 | 9,4100 | 82.508 | ,00 |
| 30/6/1999 | 9,3900 | -3,00% | 9,6800 | 9,7100 | 9,3000 | 79.319 | ,00 |
| 29/6/1999 | 9,6800 | 0,10% | 9,9600 | 10,0300 | 9,4000 | 143.144 | ,00 |
| 28/6/1999 | 9,6700 | 6,85% | 9,1800 | 9,7200 | 9,1800 | 482.096 | ,00 |
| 25/6/1999 | 9,0500 | 0,33% | 8,9700 | 9,1300 | 8,8600 | 351.708 | ,00 |
| 24/6/1999 | 9,0200 | -2,80% | 9,2200 | 9,3900 | 8,9700 | 161.858 | ,00 |
| 23/6/1999 | 9,2800 | -2,73% | 9,5600 | 9,5600 | 9,1900 | 224.305 | ,00 |
| 22/6/1999 | 9,5400 | -0,42% | 9,5700 | 9,7200 | 9,4700 | 110.203 | ,00 |
| 21/6/1999 | 9,5800 | -0,10% | 9,7600 | 9,7600 | 9,4700 | 145.942 | ,00 |
| 18/6/1999 | 9,5900 | 0,00% | 9,4600 | 9,7300 | 9,2600 | 180.312 | ,00 |
| 17/6/1999 | 9,5900 | -2,34% | 10,0600 | 10,0600 | 9,3900 | 156.366 | ,00 |
| 16/6/1999 | 9,8200 | -2,09% | 9,9800 | 10,0600 | 9,8100 | 90.989 | ,00 |
| 15/6/1999 | 10,0300 | 0,00% | 10,0300 | 10,3800 | 9,9800 | 358.415 | ,00 |
| 14/6/1999 | 10,0300 | 1,42% | 9,8300 | 10,1500 | 9,6400 | 246.581 | ,00 |
| 11/6/1999 | 9,8900 | -2,94% | 10,0800 | 10,1700 | 9,7700 | 256.957 | ,00 |
| 10/6/1999 | 10,1900 | -1,36% | 10,3300 | 10,3800 | 10,0600 | 181.594 | ,00 |
| 09/6/1999 | 10,3300 | -0,67% | 10,5700 | 10,6500 | 10,2400 | 204.560 | ,00 |
| 08/6/1999 | 10,4000 | 1,66% | 10,3900 | 10,8200 | 10,3100 | 463.351 | ,00 |
| 07/6/1999 | 10,2300 | -0,39% | 10,0600 | 10,3900 | 10,0600 | 220.185 | ,00 |
| 04/6/1999 | 10,2700 | -2,28% | 10,7300 | 10,7900 | 10,0600 | 330.407 | ,00 |
| 03/6/1999 | 10,5100 | -2,78% | 10,9000 | 11,1500 | 10,4900 | 281.031 | ,00 |
| 02/6/1999 | 10,8100 | -3,74% | 11,6900 | 11,7200 | 10,7600 | 463.377 | ,00 |
| 01/6/1999 | 11,2300 | 3,89% | 11,6400 | 11,6400 | 11,2000 | 513.353 | ,00 |
| 28/5/1999 | 10,8100 | 2,17% | 10,3700 | 10,8900 | 10,0800 | 434.457 | ,00 |
| 27/5/1999 | 10,5800 | 2,03% | 10,8500 | 10,9300 | 10,3700 | 772.337 | ,00 |
| 26/5/1999 | 10,3700 | -3,36% | 10,4800 | 10,7300 | 10,3100 | 210.716 | ,00 |
| 25/5/1999 | 10,7300 | 0,00% | 10,7300 | 11,0300 | 10,2400 | 422.436 | ,00 |
| 24/5/1999 | 10,7300 | -3,68% | 11,3200 | 11,4000 | 10,3900 | 364.557 | ,00 |
| 21/5/1999 | 11,1400 | 4,21% | 11,5400 | 11,5400 | 10,9900 | 810.217 | ,00 |
| 20/5/1999 | 10,6900 | -5,31% | 11,0000 | 11,4000 | 10,5100 | 639.107 | ,00 |
| 19/5/1999 | 11,2900 | 3,01% | 11,8300 | 11,8300 | 11,2400 | 650.464 | ,00 |
| 18/5/1999 | 10,9600 | 7,98% | 10,7100 | 10,9600 | 10,4000 | 951.200 | ,00 |
| 17/5/1999 | 10,1500 | 7,29% | 9,7700 | 10,1500 | 9,6400 | 1.154.269 | ,00 |
| 14/5/1999 | 9,4600 | -3,57% | 10,0300 | 10,3900 | 9,4600 | 642.226 | ,00 |
| 13/5/1999 | 9,8100 | 3,59% | 9,5600 | 10,0400 | 9,0600 | 1.044.204 | ,00 |
| 12/5/1999 | 9,4700 | 6,76% | 9,1900 | 9,5800 | 9,0400 | 1.056.554 | ,00 |
| 11/5/1999 | 8,8700 | 2,66% | 8,7700 | 8,8700 | 8,7200 | 270.061 | ,00 |
| 10/5/1999 | 8,6400 | -1,71% | 8,6200 | 8,7200 | 8,4800 | 260.620 | ,00 |
| 07/5/1999 | 8,7900 | 1,74% | 9,1600 | 9,1800 | 8,5600 | 308.333 | ,00 |
| 06/5/1999 | 8,6400 | 3,85% | 8,3800 | 8,6600 | 8,3200 | 344.359 | ,00 |
| 05/5/1999 | 8,3200 | -0,60% | 8,5000 | 8,5300 | 8,3000 | 188.238 | ,00 |
| 04/5/1999 | 8,3700 | -1,41% | 8,6400 | 8,6600 | 8,2600 | 224.146 | ,00 |
| 03/5/1999 | 8,4900 | 3,54% | 8,5600 | 8,5600 | 8,3000 | 282.614 | ,00 |
| 30/4/1999 | 8,2000 | 1,61% | 8,1000 | 8,3700 | 8,0200 | 261.581 | ,00 |
| 29/4/1999 | 8,0700 | 7,17% | 7,5400 | 8,1200 | 6,9400 | 711.491 | ,00 |
| 28/4/1999 | 7,5300 | 2,45% | 7,4500 | 7,6100 | 7,3500 | 218.681 | ,00 |
| 27/4/1999 | 7,3500 | 7,77% | 6,9600 | 7,3500 | 6,8500 | 220.029 | ,00 |
| 26/4/1999 | 6,8200 | -2,99% | 6,7600 | 6,9500 | 6,7300 | 104.629 | ,00 |
| 23/4/1999 | 7,0300 | 3,23% | 6,7900 | 7,1300 | 6,7900 | 119.313 | ,00 |
| 22/4/1999 | 6,8100 | -1,59% | 6,7100 | 6,8700 | 6,6900 | 150.928 | ,00 |
| 21/4/1999 | 6,9200 | -1,28% | 7,2600 | 7,3400 | 6,8100 | 203.207 | ,00 |
| 20/4/1999 | 7,0100 | -0,85% | 6,8200 | 7,1800 | 6,7300 | 284.078 | ,00 |
| 19/4/1999 | 7,0700 | -7,22% | 7,0800 | 7,3800 | 7,0100 | 286.702 | ,00 |
| 16/4/1999 | 7,6200 | -2,93% | 7,8100 | 7,8100 | 7,6200 | 95.279 | ,00 |
| 15/4/1999 | 7,8500 | -3,21% | 7,7500 | 8,1200 | 7,7500 | 147.335 | ,00 |
| 14/4/1999 | 8,1100 | -1,10% | 7,5500 | 8,2200 | 7,5500 | 127.700 | ,00 |
| 13/4/1999 | 8,2000 | 4,99% | 7,9500 | 8,2200 | 7,8000 | 256.298 | ,00 |
| 08/4/1999 | 7,8100 | 2,09% | 7,9500 | 7,9800 | 7,7200 | 251.592 | ,00 |
| 07/4/1999 | 7,6500 | 8,05% | 7,2400 | 7,6500 | 7,2100 | 300.799 | ,00 |
| 06/4/1999 | 7,0800 | 3,51% | 6,8700 | 7,1400 | 6,8100 | 261.214 | ,00 |
| 05/4/1999 | 6,8400 | -5,13% | 7,0600 | 7,1400 | 6,7300 | 247.339 | ,00 |
| 02/4/1999 | 7,2100 | 4,19% | 7,0400 | 7,3300 | 6,9200 | 418.826 | ,00 |
| 01/4/1999 | 6,9200 | -7,98% | 7,3800 | 7,3800 | 6,9200 | 382.514 | ,00 |
| 31/3/1999 | 7,5200 | -5,41% | 7,5500 | 7,9500 | 7,5000 | 181.259 | ,00 |
| 30/3/1999 | 7,9500 | 4,19% | 7,5500 | 8,1400 | 7,3800 | 213.999 | ,00 |
| 29/3/1999 | 7,6300 | -7,40% | 8,4400 | 8,4400 | 7,5800 | 242.261 | ,00 |
| 26/3/1999 | 8,2400 | 2,36% | 8,0600 | 8,2800 | 7,8100 | 295.650 | ,00 |
| 24/3/1999 | 8,0500 | -3,94% | 7,7200 | 8,2000 | 7,7200 | 453.045 | ,00 |
| 23/3/1999 | 8,3800 | -4,77% | 8,4000 | 8,7200 | 8,3600 | 266.227 | ,00 |
| 22/3/1999 | 8,8000 | -2,87% | 9,1600 | 9,1600 | 8,6600 | 284.107 | ,00 |
| 19/3/1999 | 9,0600 | 1,34% | 9,0500 | 9,1000 | 8,9700 | 471.933 | ,00 |
| 18/3/1999 | 8,9400 | 3,00% | 8,7200 | 9,1400 | 8,7200 | 517.281 | ,00 |
| 17/3/1999 | 8,6800 | 1,64% | 8,4000 | 8,8300 | 8,4000 | 359.278 | ,00 |
| 16/3/1999 | 8,5400 | -2,29% | 8,5600 | 8,8900 | 8,4600 | 316.182 | ,00 |
| 15/3/1999 | 8,7400 | -0,34% | 8,9700 | 9,0400 | 8,6800 | 359.862 | ,00 |
| 12/3/1999 | 8,7700 | 5,66% | 8,7000 | 8,8000 | 8,5200 | 499.201 | ,00 |
| 11/3/1999 | 8,3000 | 0,00% | 8,3800 | 8,8700 | 8,2400 | 987.612 | ,00 |
| 10/3/1999 | 8,3000 | 2,85% | 8,3000 | 8,6000 | 8,1400 | 565.883 | ,00 |
| 09/3/1999 | 8,0700 | -0,62% | 8,2800 | 8,3600 | 7,9800 | 341.890 | ,00 |
| 08/3/1999 | 8,1200 | 2,14% | 8,4800 | 8,4800 | 8,0500 | 508.987 | ,00 |
| 05/3/1999 | 7,9500 | -2,21% | 8,2200 | 8,2600 | 7,7400 | 712.466 | ,00 |
| 04/3/1999 | 8,1300 | 0,00% | 8,3000 | 8,3500 | 7,9800 | 550.619 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|